KissMeData/119830/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195700	1944395540	9920	9920	9920	9920	3605
3	20230906	195600	1944395540	9920	9920	9920	9920	0
4	20230906	195500	1944395540	9920	9920	9920	9920	0
5	20230906	195400	1944395540	9920	9920	9920	9920	0
6	20230906	195300	1944395540	9920	9920	9920	9920	0
7	20230906	195200	1944395540	9920	9920	9920	9920	0
8	20230906	195100	1944395540	9920	9920	9920	9920	0
9	20230906	195000	1944395540	9920	9920	9920	9920	0
10	20230906	194900	1944395540	9920	9920	9920	9920	0
11	20230906	194800	1944395540	9920	9920	9920	9920	0
12	20230906	194700	1944395540	9920	9920	9920	9920	0
13	20230906	194600	1944395540	9920	9920	9920	9920	0
14	20230906	194500	1944395540	9920	9920	9920	9920	0
15	20230906	194400	1944395540	9920	9920	9920	9920	0
16	20230906	194300	1944395540	9920	9920	9920	9920	0
17	20230906	194200	1944395540	9920	9920	9920	9920	0
18	20230906	194100	1944395540	9920	9920	9920	9920	0
19	20230906	194000	1944395540	9920	9920	9920	9920	0
20	20230906	193900	1944395540	9920	9920	9920	9920	0
21	20230906	193800	1944395540	9920	9920	9920	9920	0
22	20230906	193700	1944395540	9920	9920	9920	9920	0
23	20230906	193600	1944395540	9920	9920	9920	9920	0
24	20230906	193500	1944395540	9920	9920	9920	9920	0
25	20230906	193400	1944395540	9920	9920	9920	9920	0
26	20230906	193300	1944395540	9920	9920	9920	9920	0
27	20230906	193200	1944395540	9920	9920	9920	9920	0
28	20230906	193100	1944395540	9920	9920	9920	9920	0
29	20230906	193000	1944395540	9920	9920	9920	9920	0
30	20230906	192900	1944395540	9920	9920	9920	9920	0
31	20230906	192800	1944395540	9920	9920	9920	9920	0
32	20230906	192700	1944395540	9920	9920	9920	9920	3605
33	20230906	192600	1944395540	9920	9920	9920	9920	0
34	20230906	192500	1944395540	9920	9920	9920	9920	0
35	20230906	192400	1944395540	9920	9920	9920	9920	0
36	20230906	192300	1944395540	9920	9920	9920	9920	0
37	20230906	192200	1944395540	9920	9920	9920	9920	0
38	20230906	192100	1944395540	9920	9920	9920	9920	0
39	20230906	192000	1944395540	9920	9920	9920	9920	0
40	20230906	191900	1944395540	9920	9920	9920	9920	0
41	20230906	191800	1944395540	9920	9920	9920	9920	0
42	20230906	191700	1944395540	9920	9920	9920	9920	0
43	20230906	191600	1944395540	9920	9920	9920	9920	0
44	20230906	191500	1944395540	9920	9920	9920	9920	0
45	20230906	191400	1944395540	9920	9920	9920	9920	0
46	20230906	191300	1944395540	9920	9920	9920	9920	0
47	20230906	191200	1944395540	9920	9920	9920	9920	0
48	20230906	191100	1944395540	9920	9920	9920	9920	0
49	20230906	191000	1944395540	9920	9920	9920	9920	0
50	20230906	190900	1944395540	9920	9920	9920	9920	0
51	20230906	190800	1944395540	9920	9920	9920	9920	0
52	20230906	190700	1944395540	9920	9920	9920	9920	0
53	20230906	190600	1944395540	9920	9920	9920	9920	0
54	20230906	190500	1944395540	9920	9920	9920	9920	0
55	20230906	190400	1944395540	9920	9920	9920	9920	0
56	20230906	190300	1944395540	9920	9920	9920	9920	0
57	20230906	190200	1944395540	9920	9920	9920	9920	0
58	20230906	190100	1944395540	9920	9920	9920	9920	0
59	20230906	190000	1944395540	9920	9920	9920	9920	0
60	20230906	185900	1944395540	9920	9920	9920	9920	0
61	20230906	185800	1944395540	9920	9920	9920	9920	0
62	20230906	185700	1944395540	9920	9920	9920	9920	3605
63	20230906	185600	1944395540	9920	9920	9920	9920	0
64	20230906	185500	1944395540	9920	9920	9920	9920	0
65	20230906	185400	1944395540	9920	9920	9920	9920	0
66	20230906	185300	1944395540	9920	9920	9920	9920	0
67	20230906	185200	1944395540	9920	9920	9920	9920	0
68	20230906	185100	1944395540	9920	9920	9920	9920	0
69	20230906	185000	1944395540	9920	9920	9920	9920	0
70	20230906	184900	1944395540	9920	9920	9920	9920	0
71	20230906	184800	1944395540	9920	9920	9920	9920	0
72	20230906	184700	1944395540	9920	9920	9920	9920	0
73	20230906	184600	1944395540	9920	9920	9920	9920	0
74	20230906	184500	1944395540	9920	9920	9920	9920	0
75	20230906	184400	1944395540	9920	9920	9920	9920	0
76	20230906	184300	1944395540	9920	9920	9920	9920	0
77	20230906	184200	1944395540	9920	9920	9920	9920	0
78	20230906	184100	1944395540	9920	9920	9920	9920	0
79	20230906	184000	1944395540	9920	9920	9920	9920	0
80	20230906	183900	1944395540	9920	9920	9920	9920	0
81	20230906	183800	1944395540	9920	9920	9920	9920	0
82	20230906	183700	1944395540	9920	9920	9920	9920	0
83	20230906	183600	1944395540	9920	9920	9920	9920	0
84	20230906	183500	1944395540	9920	9920	9920	9920	0
85	20230906	183400	1944395540	9920	9920	9920	9920	0
86	20230906	183300	1944395540	9920	9920	9920	9920	0
87	20230906	183200	1944395540	9920	9920	9920	9920	0
88	20230906	183100	1944395540	9920	9920	9920	9920	0
89	20230906	183000	1944395540	9920	9920	9920	9920	0
90	20230906	182900	1944395540	9920	9920	9920	9920	0
91	20230906	182800	1944395540	9920	9920	9920	9920	0
92	20230906	182700	1944395540	9920	9920	9920	9920	3605
93	20230906	182600	1944395540	9920	9920	9920	9920	0
94	20230906	182500	1944395540	9920	9920	9920	9920	0
95	20230906	182400	1944395540	9920	9920	9920	9920	0
96	20230906	182300	1944395540	9920	9920	9920	9920	0
97	20230906	182200	1944395540	9920	9920	9920	9920	0
98	20230906	182100	1944395540	9920	9920	9920	9920	0
99	20230906	182000	1944395540	9920	9920	9920	9920	0
100	20230906	181900	1944395540	9920	9920	9920	9920	0
101	20230906	181800	1944395540	9920	9920	9920	9920	0
102	20230906	181700	1944395540	9920	9920	9920	9920	0
103	20230906	181600	1944395540	9920	9920	9920	9920	0
104	20230906	181500	1944395540	9920	9920	9920	9920	0
105	20230906	181400	1944395540	9920	9920	9920	9920	0
106	20230906	181300	1944395540	9920	9920	9920	9920	0
107	20230906	181200	1944395540	9920	9920	9920	9920	0
108	20230906	181100	1944395540	9920	9920	9920	9920	0
109	20230906	181000	1944395540	9920	9920	9920	9920	0
110	20230906	180900	1944395540	9920	9920	9920	9920	0
111	20230906	180800	1944395540	9920	9920	9920	9920	0
112	20230906	180700	1944395540	9920	9920	9920	9920	0
113	20230906	180600	1944395540	9920	9920	9920	9920	0
114	20230906	180500	1944395540	9920	9920	9920	9920	0
115	20230906	180400	1944395540	9920	9920	9920	9920	0
116	20230906	180300	1944395540	9920	9920	9920	9920	0
117	20230906	180200	1944395540	9920	9920	9920	9920	0
118	20230906	180100	1944395540	9920	9920	9920	9920	0
119	20230906	180000	1944395540	9920	9920	9920	9920	0
120	20230906	175900	1944395540	9920	9920	9920	9920	0
121	20230906	175800	1944395540	9920	9920	9920	9920	0
122	20230906	175700	1944395540	9920	9920	9920	9920	3605
123	20230906	175600	1944395540	9920	9920	9920	9920	0
124	20230906	175500	1944395540	9920	9920	9920	9920	0
125	20230906	175400	1944395540	9920	9920	9920	9920	0
126	20230906	175300	1944395540	9920	9920	9920	9920	0
127	20230906	175200	1944395540	9920	9920	9920	9920	0
128	20230906	175100	1944395540	9920	9920	9920	9920	0
129	20230906	175000	1944395540	9920	9920	9920	9920	0
130	20230906	174900	1944395540	9920	9920	9920	9920	0
131	20230906	174800	1944395540	9920	9920	9920	9920	0
132	20230906	174700	1944395540	9920	9920	9920	9920	0
133	20230906	174600	1944395540	9920	9920	9920	9920	0
134	20230906	174500	1944395540	9920	9920	9920	9920	0
135	20230906	174400	1944395540	9920	9920	9920	9920	0
136	20230906	174300	1944395540	9920	9920	9920	9920	0
137	20230906	174200	1944395540	9920	9920	9920	9920	0
138	20230906	174100	1944395540	9920	9920	9920	9920	0
139	20230906	174000	1944395540	9920	9920	9920	9920	0
140	20230906	173900	1944395540	9920	9920	9920	9920	0
141	20230906	173800	1944395540	9920	9920	9920	9920	0
142	20230906	173700	1944395540	9920	9920	9920	9920	0
143	20230906	173600	1944395540	9920	9920	9920	9920	0
144	20230906	173500	1944395540	9920	9920	9920	9920	0
145	20230906	173400	1944395540	9920	9920	9920	9920	0
146	20230906	173300	1944395540	9920	9920	9920	9920	0
147	20230906	173200	1944395540	9920	9920	9920	9920	0
148	20230906	173100	1944395540	9920	9920	9920	9920	0
149	20230906	173000	1944395540	9920	9920	9920	9920	0
150	20230906	172900	1944395540	9920	9920	9920	9920	0
151	20230906	172800	1944395540	9920	9920	9920	9920	0
152	20230906	172700	1944395540	9920	9920	9920	9920	3605
153	20230906	172600	1944395540	9920	9920	9920	9920	0
154	20230906	172500	1944395540	9920	9920	9920	9920	0
155	20230906	172400	1944395540	9920	9920	9920	9920	0
156	20230906	172300	1944395540	9920	9920	9920	9920	0
157	20230906	172200	1944395540	9920	9920	9920	9920	0
158	20230906	172100	1944395540	9920	9920	9920	9920	0
159	20230906	172000	1944395540	9920	9920	9920	9920	0
160	20230906	171900	1944395540	9920	9920	9920	9920	0
161	20230906	171800	1944395540	9920	9920	9920	9920	0
162	20230906	171700	1944395540	9920	9920	9920	9920	0
163	20230906	171600	1944395540	9920	9920	9920	9920	0
164	20230906	171500	1944395540	9920	9920	9920	9920	0
165	20230906	171400	1944395540	9920	9920	9920	9920	0
166	20230906	171300	1944395540	9920	9920	9920	9920	0
167	20230906	171200	1944395540	9920	9920	9920	9920	0
168	20230906	171100	1944395540	9920	9920	9920	9920	0
169	20230906	171000	1944395540	9920	9920	9920	9920	0
170	20230906	170900	1944395540	9920	9920	9920	9920	0
171	20230906	170800	1944395540	9920	9920	9920	9920	0
172	20230906	170700	1944395540	9920	9920	9920	9920	0
173	20230906	170600	1944395540	9920	9920	9920	9920	0
174	20230906	170500	1944395540	9920	9920	9920	9920	0
175	20230906	170400	1944395540	9920	9920	9920	9920	0
176	20230906	170300	1944395540	9920	9920	9920	9920	0
177	20230906	170200	1944395540	9920	9920	9920	9920	0
178	20230906	170100	1944395540	9920	9920	9920	9920	0
179	20230906	170000	1944395540	9920	9920	9920	9920	0
180	20230906	165900	1944395540	9920	9920	9920	9920	0
181	20230906	165800	1944395540	9920	9920	9920	9920	0
182	20230906	165700	1944395540	9920	9920	9920	9920	3605
183	20230906	165600	1944395540	9920	9920	9920	9920	0
184	20230906	165500	1944395540	9920	9920	9920	9920	0
185	20230906	165400	1944395540	9920	9920	9920	9920	0
186	20230906	165300	1944395540	9920	9920	9920	9920	0
187	20230906	165200	1944395540	9920	9920	9920	9920	0
188	20230906	165100	1944395540	9920	9920	9920	9920	0
189	20230906	165000	1944395540	9920	9920	9920	9920	0
190	20230906	164900	1944395540	9920	9920	9920	9920	0
191	20230906	164800	1944395540	9920	9920	9920	9920	0
192	20230906	164700	1944395540	9920	9920	9920	9920	0
193	20230906	164600	1944395540	9920	9920	9920	9920	0
194	20230906	164500	1944395540	9920	9920	9920	9920	0
195	20230906	164400	1944395540	9920	9920	9920	9920	0
196	20230906	164300	1944395540	9920	9920	9920	9920	0
197	20230906	164200	1944395540	9920	9920	9920	9920	0
198	20230906	164100	1944395540	9920	9920	9920	9920	0
199	20230906	164000	1944395540	9920	9920	9920	9920	0
200	20230906	163900	1944395540	9920	9920	9920	9920	0
201	20230906	163800	1944395540	9920	9920	9920	9920	0
202	20230906	163700	1944395540	9920	9920	9920	9920	0
203	20230906	163600	1944395540	9920	9920	9920	9920	0
204	20230906	163500	1944395540	9920	9920	9920	9920	0
205	20230906	163400	1944395540	9920	9920	9920	9920	0
206	20230906	163300	1944395540	9920	9920	9920	9920	0
207	20230906	163200	1944395540	9920	9920	9920	9920	0
208	20230906	163100	1944395540	9920	9920	9920	9920	0
209	20230906	163000	1944395540	9920	9920	9920	9920	0
210	20230906	162900	1944395540	9920	9920	9920	9920	0
211	20230906	162800	1944395540	9920	9920	9920	9920	0
212	20230906	162700	1944395540	9920	9920	9920	9920	3605
213	20230906	162600	1944395540	9920	9920	9920	9920	0
214	20230906	162500	1944395540	9920	9920	9920	9920	0
215	20230906	162400	1944395540	9920	9920	9920	9920	0
216	20230906	162300	1944395540	9920	9920	9920	9920	0
217	20230906	162200	1944395540	9920	9920	9920	9920	0
218	20230906	162100	1944395540	9920	9920	9920	9920	0
219	20230906	162000	1944395540	9920	9920	9920	9920	0
220	20230906	161900	1944395540	9920	9920	9920	9920	0
221	20230906	161800	1944395540	9920	9920	9920	9920	0
222	20230906	161700	1944395540	9920	9920	9920	9920	0
223	20230906	161600	1944395540	9920	9920	9920	9920	0
224	20230906	161500	1944395540	9920	9920	9920	9920	0
225	20230906	161400	1944395540	9920	9920	9920	9920	0
226	20230906	161300	1944395540	9920	9920	9920	9920	0
227	20230906	161200	1944395540	9920	9920	9920	9920	0
228	20230906	161100	1944395540	9920	9920	9920	9920	0
229	20230906	161000	1944395540	9920	9920	9920	9920	0
230	20230906	160900	1944395540	9920	9920	9920	9920	0
231	20230906	160800	1944395540	9920	9920	9920	9920	0
232	20230906	160700	1944395540	9920	9920	9920	9920	0
233	20230906	160600	1944395540	9920	9920	9920	9920	0
234	20230906	160500	1944395540	9920	9920	9920	9920	0
235	20230906	160400	1944395540	9920	9920	9920	9920	0
236	20230906	160300	1944395540	9920	9920	9920	9920	0
237	20230906	160200	1944395540	9920	9920	9920	9920	0
238	20230906	160100	1944395540	9920	9920	9920	9920	0
239	20230906	160000	1944395540	9920	9920	9920	9920	0
240	20230906	155900	1944395540	9920	9920	9920	9920	0
241	20230906	155800	1944395540	9920	9920	9920	9920	0
242	20230906	155700	1944395540	9920	9920	9920	9920	3605
243	20230906	155600	1944395540	9920	9920	9920	9920	0
244	20230906	155500	1944395540	9920	9920	9920	9920	0
245	20230906	155400	1944395540	9920	9920	9920	9920	0
246	20230906	155300	1944395540	9920	9920	9920	9920	0
247	20230906	155200	1944395540	9920	9920	9920	9920	0
248	20230906	155100	1944395540	9920	9920	9920	9920	0
249	20230906	155000	1944395540	9920	9920	9920	9920	0
250	20230906	154900	1944395540	9920	9920	9920	9920	0
251	20230906	154800	1944395540	9920	9920	9920	9920	0
252	20230906	154700	1944395540	9920	9920	9920	9920	0
253	20230906	154600	1944395540	9920	9920	9920	9920	0
254	20230906	154500	1944395540	9920	9920	9920	9920	0
255	20230906	154400	1944395540	9920	9920	9920	9920	0
256	20230906	154300	1944395540	9920	9920	9920	9920	0
257	20230906	154200	1944395540	9920	9920	9920	9920	0
258	20230906	154100	1944395540	9920	9920	9920	9920	0
259	20230906	154000	1944395540	9920	9920	9920	9920	0
260	20230906	153900	1944395540	9920	9920	9920	9920	0
261	20230906	153800	1944395540	9920	9920	9920	9920	0
262	20230906	153700	1944395540	9920	9920	9920	9920	0
263	20230906	153600	1944395540	9920	9920	9920	9920	0
264	20230906	153500	1944395540	9920	9920	9920	9920	0
265	20230906	153400	1944395540	9920	9920	9920	9920	0
266	20230906	153300	1944395540	9920	9920	9920	9920	0
267	20230906	153200	1944395540	9920	9920	9920	9920	0
268	20230906	153100	1944395540	9920	9920	9920	9920	0
269	20230906	153000	1944395540	9920	9920	9920	9920	3605
270	20230906	152900	1908633940	9950	9950	9950	9950	0
271	20230906	152800	1908633940	9950	9950	9950	9950	0
272	20230906	152700	1908633940	9950	9950	9950	9950	0
273	20230906	152600	1908633940	9950	9950	9950	9950	0
274	20230906	152500	1908633940	9950	9950	9950	9950	0
275	20230906	152400	1908633940	9950	9950	9950	9950	0
276	20230906	152300	1908633940	9950	9950	9950	9950	0
277	20230906	152200	1908633940	9950	9950	9950	9950	0
278	20230906	152100	1908633940	9950	9950	9950	9950	0
279	20230906	152000	1908633940	9950	9950	9950	9950	0
280	20230906	151900	1908633940	9950	9950	9950	9940	1077
281	20230906	151800	1897922540	9940	9950	9950	9940	211
282	20230906	151700	1895824600	9960	9960	9970	9960	2008
283	20230906	151600	1875824910	9960	9960	9960	9950	1381
284	20230906	151500	1862079650	9950	9940	9950	9940	723
285	20230906	151400	1854887340	9940	9940	9940	9930	447
286	20230906	151300	1850447160	9940	9930	9940	9930	150
287	20230906	151200	1848956660	9940	9940	9940	9940	30
288	20230906	151100	1848658460	9940	9940	9940	9940	0
289	20230906	151000	1848658460	9940	9940	9940	9940	201
290	20230906	150900	1846660520	9940	9930	9940	9930	628
291	20230906	150800	1840418210	9940	9940	9940	9940	120
292	20230906	150700	1839225410	9940	9940	9940	9930	453
293	20230906	150600	1834725590	9930	9930	9930	9930	69
294	20230906	150500	1834040420	9930	9930	9930	9930	244
295	20230906	150400	1831617500	9930	9930	9930	9930	45
296	20230906	150300	1831170650	9930	9930	9930	9930	441
297	20230906	150200	1826791520	9930	9930	9930	9930	14
298	20230906	150100	1826652500	9930	9930	9930	9930	104
299	20230906	150000	1825619780	9930	9930	9930	9930	182
300	20230906	145900	1823812520	9930	9930	9930	9930	3
301	20230906	145800	1823782730	9920	9930	9930	9920	115
302	20230906	145700	1822641780	9930	9920	9930	9920	86
303	20230906	145600	1821788430	9920	9920	9920	9910	507
304	20230906	145500	1816760770	9930	9940	9940	9930	393
305	20230906	145400	1812855850	9940	9930	9940	9930	167
306	20230906	145300	1811196440	9930	9930	9930	9930	7
307	20230906	145200	1811126930	9930	9940	9940	9930	111
308	20230906	145100	1810023600	9920	9920	9920	9920	1956
309	20230906	145000	1790620080	9900	9900	9900	9900	1
310	20230906	144900	1790610180	9900	9900	9900	9900	1000
311	20230906	144800	1780710180	9900	9900	9900	9900	0
312	20230906	144700	1780710180	9900	9910	9920	9900	467
313	20230906	144600	1776083670	9900	9900	9900	9900	30
314	20230906	144500	1775786670	9890	9890	9890	9890	122
315	20230906	144400	1774580090	9890	9910	9920	9890	1800
316	20230906	144300	1756743490	9910	9920	9920	9910	1013
317	20230906	144200	1746701660	9910	9920	9920	9910	286
318	20230906	144100	1743865400	9930	9930	9930	9930	44
319	20230906	144000	1743428480	9930	9930	9930	9930	483
320	20230906	143900	1738632290	9930	9930	9930	9930	2
321	20230906	143800	1738612430	9920	9920	9930	9920	173
322	20230906	143700	1736895270	9920	9920	9920	9920	1
323	20230906	143600	1736885350	9910	9910	9910	9910	0
324	20230906	143500	1736885350	9910	9910	9910	9910	0
325	20230906	143400	1736885350	9910	9930	9930	9910	103
326	20230906	143300	1735864440	9910	9910	9910	9910	0
327	20230906	143200	1735864440	9910	9920	9920	9910	625
328	20230906	143100	1729669690	9940	9920	9940	9920	19
329	20230906	143000	1729480850	9940	9940	9940	9940	0
330	20230906	142900	1729480850	9940	9940	9940	9940	112
331	20230906	142800	1728367570	9910	9900	9910	9900	1004
332	20230906	142700	1718418950	9900	9900	9900	9900	140
333	20230906	142600	1717032950	9910	9910	9910	9910	0
334	20230906	142500	1717032950	9910	9910	9910	9910	20
335	20230906	142400	1716834750	9890	9890	9890	9890	199
336	20230906	142300	1714866640	9910	9910	9910	9910	1
337	20230906	142200	1714856730	9890	9890	9890	9890	546
338	20230906	142100	1709456790	9890	9900	9900	9890	614
339	20230906	142000	1703381450	9900	9900	9900	9900	1
340	20230906	141900	1703371550	9900	9900	9900	9900	0
341	20230906	141800	1703371550	9900	9900	9900	9900	0
342	20230906	141700	1703371550	9900	9900	9900	9900	0
343	20230906	141600	1703371550	9900	9900	9900	9900	416
344	20230906	141500	1699253150	9900	9910	9910	9900	8
345	20230906	141400	1699173880	9910	9910	9910	9910	200
346	20230906	141300	1697191880	9910	9910	9910	9910	1
347	20230906	141200	1697181970	9910	9910	9910	9910	0
348	20230906	141100	1697181970	9910	9910	9910	9910	0
349	20230906	141000	1697181970	9910	9910	9910	9910	295
350	20230906	140900	1694258520	9910	9910	9910	9910	0
351	20230906	140800	1694258520	9910	9910	9910	9910	43
352	20230906	140700	1693832390	9910	9910	9910	9910	10
353	20230906	140600	1693733290	9910	9910	9910	9910	0
354	20230906	140500	1693733290	9910	9910	9910	9910	10
355	20230906	140400	1693634190	9910	9910	9910	9910	0
356	20230906	140300	1693634190	9910	9910	9910	9910	0
357	20230906	140200	1693634190	9910	9910	9910	9910	0
358	20230906	140100	1693634190	9910	9910	9910	9910	66
359	20230906	140000	1692980130	9910	9920	9920	9910	597
360	20230906	135900	1687062890	9920	9920	9920	9920	56
361	20230906	135800	1686507370	9930	9940	9940	9930	17
362	20230906	135700	1686338550	9940	9940	9940	9940	0
363	20230906	135600	1686338550	9940	9940	9940	9940	6
364	20230906	135500	1686278910	9940	9940	9940	9940	0
365	20230906	135400	1686278910	9940	9940	9940	9940	250
366	20230906	135300	1683793910	9940	9950	9950	9940	139
367	20230906	135200	1682410870	9950	9950	9950	9950	60
368	20230906	135100	1681813870	9950	9950	9950	9950	120
369	20230906	135000	1680619870	9940	9940	9940	9940	636
370	20230906	134900	1674298030	9940	9940	9940	9940	120
371	20230906	134800	1673105230	9940	9940	9940	9940	165
372	20230906	134700	1671465130	9940	9940	9940	9940	110
373	20230906	134600	1670371730	9940	9940	9940	9940	34
374	20230906	134500	1670033770	9940	9940	9940	9940	3
375	20230906	134400	1670003950	9940	9940	9940	9940	3
376	20230906	134300	1669974130	9940	9940	9940	9940	11
377	20230906	134200	1669864790	9940	9910	9940	9910	276
378	20230906	134100	1667122090	9910	9910	9910	9910	10
379	20230906	134000	1667022990	9910	9900	9910	9900	54
380	20230906	133900	1666487890	9900	9920	9930	9900	141
381	20230906	133800	1665089300	9920	9920	9920	9920	94
382	20230906	133700	1664156820	9890	9890	9890	9890	100
383	20230906	133600	1663167820	9890	9890	9890	9890	319
384	20230906	133500	1660012910	9890	9910	9910	9890	1020
385	20230906	133400	1649924310	9920	9900	9920	9900	1063
386	20230906	133300	1639399610	9890	9890	9890	9890	0
387	20230906	133200	1639399610	9890	9890	9890	9890	0
388	20230906	133100	1639399610	9890	9890	9890	9890	2
389	20230906	133000	1639379830	9900	9900	9900	9900	1
390	20230906	132900	1639369930	9900	9900	9900	9900	0
391	20230906	132800	1639369930	9900	9900	9900	9900	0
392	20230906	132700	1639369930	9900	9900	9900	9900	10
393	20230906	132600	1639270930	9900	9900	9900	9900	506
394	20230906	132500	1634261530	9900	9890	9900	9890	133
395	20230906	132400	1632946130	9900	9900	9900	9900	0
396	20230906	132300	1632946130	9900	9900	9900	9900	5
397	20230906	132200	1632896630	9900	9900	9900	9900	100
398	20230906	132100	1631906630	9910	9910	9910	9910	1
399	20230906	132000	1631896720	9920	9920	9920	9920	0
400	20230906	131900	1631896720	9920	9920	9920	9920	10
401	20230906	131800	1631797520	9930	9930	9930	9930	20
402	20230906	131700	1631598920	9930	9930	9930	9930	0
403	20230906	131600	1631598920	9930	9930	9930	9930	10
404	20230906	131500	1631499620	9940	9910	9940	9910	3
405	20230906	131400	1631469850	9910	9910	9910	9910	480
406	20230906	131300	1626713050	9910	9910	9910	9910	10
407	20230906	131200	1626613950	9910	9910	9910	9910	0
408	20230906	131100	1626613950	9910	9910	9910	9910	0
409	20230906	131000	1626613950	9910	9910	9910	9910	10
410	20230906	130900	1626514850	9910	9910	9910	9910	15
411	20230906	130800	1626366200	9910	9910	9910	9880	469
412	20230906	130700	1621718710	9890	9880	9890	9880	1438
413	20230906	130600	1607498590	9880	9880	9880	9880	304
414	20230906	130500	1604495070	9880	9890	9890	9880	911
415	20230906	130400	1595488660	9890	9900	9900	9890	50
416	20230906	130300	1594994110	9910	9910	9910	9910	29
417	20230906	130200	1594706720	9900	9900	9900	9900	0
418	20230906	130100	1594706720	9900	9900	9900	9900	54
419	20230906	130000	1594172120	9880	9880	9880	9880	108
420	20230906	125900	1593105080	9880	9880	9880	9880	135
421	20230906	125800	1591771280	9880	9910	9910	9880	1307
422	20230906	125700	1578854500	9900	9910	9910	9900	12
423	20230906	125600	1578735600	9950	9950	9950	9950	11
424	20230906	125500	1578626150	9960	9960	9960	9960	0
425	20230906	125400	1578626150	9960	9960	9960	9960	20
426	20230906	125300	1578426950	9960	9890	9960	9890	665
427	20230906	125200	1571844220	9900	9960	9960	9900	4124
428	20230906	125100	1530932590	9950	9950	9950	9950	0
429	20230906	125000	1530932590	9950	9950	9950	9950	0
430	20230906	124900	1530932590	9950	9950	9950	9950	0
431	20230906	124800	1530932590	9950	9970	9970	9950	1638
432	20230906	124700	1514623100	9980	9980	9980	9980	127
433	20230906	124600	1513355640	9980	9980	9980	9980	3
434	20230906	124500	1513325700	9970	9960	9970	9960	52
435	20230906	124400	1512807760	9960	9960	9960	9960	0
436	20230906	124300	1512807760	9960	9900	9960	9900	1988
437	20230906	124200	1493052240	9900	9900	9900	9900	124
438	20230906	124100	1491824640	9900	9890	9900	9890	461
439	20230906	124000	1487262240	9900	9900	9900	9900	0
440	20230906	123900	1487262240	9900	9900	9900	9900	0
441	20230906	123800	1487262240	9900	9900	9900	9900	70
442	20230906	123700	1486569240	9890	9890	9890	9890	0
443	20230906	123600	1486569240	9890	9890	9890	9890	1
444	20230906	123500	1486559350	9890	9900	9900	9890	1224
445	20230906	123400	1474451910	9910	9930	9930	9900	1834
446	20230906	123300	1456282730	9940	9940	9940	9940	416
447	20230906	123200	1452147690	9940	9940	9940	9940	0
448	20230906	123100	1452147690	9940	9940	9940	9940	0
449	20230906	123000	1452147690	9940	9900	9940	9900	464
450	20230906	122900	1447550730	9890	9900	9900	9890	1427
451	20230906	122800	1433431500	9900	9900	9900	9900	2
452	20230906	122700	1433411700	9900	9900	9900	9900	3
453	20230906	122600	1433382000	9880	9940	9940	9880	2007
454	20230906	122500	1413509390	9950	9960	9960	9950	53
455	20230906	122400	1412981930	9960	9960	9960	9960	1
456	20230906	122300	1412971970	9950	9950	9950	9950	160
457	20230906	122200	1411379970	9950	9950	9950	9950	1
458	20230906	122100	1411370020	9950	9950	9950	9950	67
459	20230906	122000	1410703370	9950	9950	9950	9950	50
460	20230906	121900	1410205870	9960	9950	9960	9900	236
461	20230906	121800	1407867510	9960	9960	9960	9960	0
462	20230906	121700	1407867510	9960	9960	9960	9960	101
463	20230906	121600	1406861550	9970	9970	9970	9970	0
464	20230906	121500	1406861550	9970	9970	9970	9970	0
465	20230906	121400	1406861550	9970	9970	9970	9970	309
466	20230906	121300	1403780820	9970	9970	9970	9970	1
467	20230906	121200	1403770850	9970	9970	9970	9970	0
468	20230906	121100	1403770850	9970	9990	9990	9970	131
469	20230906	121000	1402464160	9990	9990	9990	9990	101
470	20230906	120900	1401455170	9990	9990	9990	9990	301
471	20230906	120800	1398448180	9970	9970	9970	9970	1
472	20230906	120700	1398438210	9970	9950	9970	9950	512
473	20230906	120600	1393343670	9920	9920	9920	9920	605
474	20230906	120500	1387342070	9900	9970	9970	9900	7529
475	20230906	120400	1312732550	9980	10000	10000	9980	5479
476	20230906	120300	1258007880	10010	10010	10010	10010	0
477	20230906	120200	1258007880	10010	10010	10010	10010	400
478	20230906	120100	1254003880	10020	10020	10020	10020	503
479	20230906	120000	1248963820	10030	10030	10030	10030	691
480	20230906	115900	1242033090	10030	10030	10030	10030	6
481	20230906	115800	1241972910	10030	10050	10050	10030	1001
482	20230906	115700	1231921940	10050	10050	10050	10050	458
483	20230906	115600	1227319040	10050	10050	10050	10050	289
484	20230906	115500	1224414590	10050	10050	10050	10050	203
485	20230906	115400	1222374440	10050	10050	10050	10050	138
486	20230906	115300	1220987540	10050	10030	10050	10030	196
487	20230906	115200	1219018760	10030	10030	10030	10030	33
488	20230906	115100	1218687770	10030	10030	10030	10030	27
489	20230906	115000	1218416960	10030	10050	10050	10030	265
490	20230906	114900	1215754230	10050	10060	10060	10050	534
491	20230906	114800	1210386110	10050	10020	10050	10020	2170
492	20230906	114700	1188598720	10020	10020	10020	10020	0
493	20230906	114600	1188598720	10020	10020	10020	10020	0
494	20230906	114500	1188598720	10020	10020	10020	10020	50
495	20230906	114400	1188097720	10020	10020	10020	10020	150
496	20230906	114300	1186594720	10020	10020	10020	10020	339
497	20230906	114200	1183197940	10010	10020	10020	10010	4
498	20230906	114100	1183157870	10010	10010	10010	10010	364
499	20230906	114000	1179514230	10010	10010	10010	10010	736
500	20230906	113900	1172146870	10010	10010	10010	10010	0
501	20230906	113800	1172146870	10010	10020	10020	10010	202
502	20230906	113700	1170123840	10010	10010	10010	10010	0
503	20230906	113600	1170123840	10010	10010	10010	10010	16
504	20230906	113500	1169963680	10010	10010	10010	10010	71
505	20230906	113400	1169252970	10010	10010	10010	10010	217
506	20230906	113300	1167080800	10010	10010	10010	10010	110
507	20230906	113200	1165979700	10010	10010	10010	10010	30
508	20230906	113100	1165679400	10000	10000	10000	10000	60
509	20230906	113000	1165079400	10000	10000	10000	10000	0
510	20230906	112900	1165079400	10000	10010	10010	10000	115
511	20230906	112800	1163928750	10020	10020	10020	10020	300
512	20230906	112700	1160922750	10000	10000	10000	10000	140
513	20230906	112600	1159522750	10000	10020	10020	10000	156
514	20230906	112500	1157962730	10020	10020	10020	10020	0
515	20230906	112400	1157962730	10020	10020	10020	10020	25
516	20230906	112300	1157712230	10020	9990	10020	9990	40
517	20230906	112200	1157312420	10000	10010	10010	9990	825
518	20230906	112100	1149057040	10020	10020	10030	10020	161
519	20230906	112000	1147443810	10030	10040	10040	10030	61
520	20230906	111900	1146831970	10030	10040	10040	10030	720
521	20230906	111800	1139603670	10030	10030	10040	10030	233
522	20230906	111700	1137266670	10030	10030	10030	10020	102
523	20230906	111600	1136244110	10020	10020	10020	10020	106
524	20230906	111500	1135181990	10020	10020	10020	10020	97
525	20230906	111400	1134210050	10010	10020	10020	10010	140
526	20230906	111300	1132807450	10020	10010	10020	10010	65
527	20230906	111200	1132156690	10020	10000	10020	10000	161
528	20230906	111100	1130546670	10000	10000	10000	9990	207
529	20230906	111000	1128477670	9990	9990	9990	9990	0
530	20230906	110900	1128477670	9990	9990	9990	9990	144
531	20230906	110800	1127039110	9990	9990	9990	9990	7
532	20230906	110700	1126969180	9990	9990	10000	9990	1086
533	20230906	110600	1116120030	10000	10000	10030	10000	1399
534	20230906	110500	1102119810	10000	10010	10010	10000	1044
535	20230906	110400	1091678290	10010	10020	10020	10010	372
536	20230906	110300	1087953070	10020	10020	10020	10020	5
537	20230906	110200	1087902970	10030	10040	10040	10030	503
538	20230906	110100	1082856290	10050	10050	10050	10040	214
539	20230906	110000	1080707640	10060	10050	10060	10040	1325
540	20230906	105900	1067386700	10060	10050	10060	10050	750
541	20230906	105800	1059845450	10050	10050	10060	10040	3352
542	20230906	105700	1026152940	10050	10040	10050	10040	5451
543	20230906	105600	971388600	10030	9980	10030	9980	8323
544	20230906	105500	888197560	9970	9970	9970	9970	1676
545	20230906	105400	871487840	9970	9970	9970	9970	11
546	20230906	105300	871378170	9950	9950	9950	9950	1800
547	20230906	105200	853468170	9950	9960	9960	9950	2457
548	20230906	105100	829017470	9960	9950	9960	9950	1919
549	20230906	105000	809914800	9950	9950	9950	9950	83
550	20230906	104900	809088950	9950	9930	9950	9930	1635
551	20230906	104800	792827410	9920	9920	9920	9920	27
552	20230906	104700	792559570	9920	9920	9920	9920	1
553	20230906	104600	792549650	9900	9900	9900	9900	32
554	20230906	104500	792232850	9870	9880	9880	9870	137
555	20230906	104400	790880610	9900	9870	9900	9870	669
556	20230906	104300	784277550	9840	9910	9910	9840	2367
557	20230906	104200	760900190	9940	9940	9940	9940	1
558	20230906	104100	760890250	9910	9930	9930	9910	200
559	20230906	104000	758906290	9950	9960	9960	9940	583
560	20230906	103900	753103540	9970	9970	9970	9970	41
561	20230906	103800	752694770	9970	9970	9970	9960	467
562	20230906	103700	748040480	9970	9970	9970	9960	255
563	20230906	103600	745498140	9970	9970	9970	9970	10
564	20230906	103500	745398440	9970	9910	9970	9910	3109
565	20230906	103400	714437910	9920	9900	9920	9900	43
566	20230906	103300	714011910	9900	9920	9920	9900	591
567	20230906	103200	708159960	9930	9930	9930	9930	20
568	20230906	103100	707961360	9930	9930	9930	9930	24
569	20230906	103000	707723040	9930	9930	9930	9930	120
570	20230906	102900	706531440	9920	9920	9920	9920	404
571	20230906	102800	702523760	9920	9900	9920	9900	95
572	20230906	102700	701582700	9920	9920	9920	9900	400
573	20230906	102600	697622660	9930	9930	9930	9930	0
574	20230906	102500	697622660	9930	9890	9930	9890	4265
575	20230906	102400	655332240	9890	9880	9890	9880	556
576	20230906	102300	649838400	9860	9860	9860	9860	595
577	20230906	102200	643971700	9860	9850	9860	9850	1011
578	20230906	102100	634003730	9860	9860	9860	9860	0
579	20230906	102000	634003730	9860	9850	9860	9850	5
580	20230906	101900	633954440	9860	9860	9860	9860	1499
581	20230906	101800	619174300	9860	9840	9860	9840	1427
582	20230906	101700	605122600	9840	9860	9860	9840	544
583	20230906	101600	599763920	9860	9860	9860	9860	0
584	20230906	101500	599763920	9860	9860	9860	9860	21
585	20230906	101400	599556860	9860	9860	9860	9860	13
586	20230906	101300	599428680	9870	9870	9870	9870	2
587	20230906	101200	599408940	9870	9860	9870	9860	10
588	20230906	101100	599310320	9890	9890	9890	9890	1
589	20230906	101000	599300430	9850	9880	9880	9850	950
590	20230906	100900	589940410	9880	9880	9880	9880	261
591	20230906	100800	587361730	9880	9880	9880	9880	100
592	20230906	100700	586373730	9880	9880	9880	9880	1
593	20230906	100600	586363850	9850	9850	9850	9840	863
594	20230906	100500	577863530	9850	9850	9850	9850	10
595	20230906	100400	577765030	9850	9850	9850	9850	121
596	20230906	100300	576573180	9850	9850	9850	9850	601
597	20230906	100200	570653330	9850	9850	9850	9850	30
598	20230906	100100	570357830	9850	9840	9850	9840	590
599	20230906	100000	564547230	9850	9850	9850	9850	2
600	20230906	095900	564527530	9840	9850	9850	9840	11
601	20230906	095800	564419190	9850	9850	9850	9850	336
602	20230906	095700	561109590	9850	9850	9850	9850	0
603	20230906	095600	561109590	9850	9850	9850	9850	121
604	20230906	095500	559917740	9880	9840	9880	9830	931
605	20230906	095400	550756670	9840	9840	9840	9840	30
606	20230906	095300	550461470	9840	9840	9840	9840	93
607	20230906	095200	549546350	9830	9830	9830	9830	100
608	20230906	095100	548563350	9830	9830	9830	9830	71
609	20230906	095000	547865420	9830	9830	9830	9830	0
610	20230906	094900	547865420	9830	9830	9830	9830	143
611	20230906	094800	546459730	9830	9830	9830	9830	376
612	20230906	094700	542763650	9830	9830	9840	9830	857
613	20230906	094600	534339330	9820	9820	9820	9820	482
614	20230906	094500	529606090	9820	9820	9820	9820	0
615	20230906	094400	529606090	9820	9830	9830	9820	978
616	20230906	094300	519992410	9840	9840	9840	9840	1
617	20230906	094200	519982570	9840	9840	9840	9840	93
618	20230906	094100	519067450	9840	9840	9840	9840	661
619	20230906	094000	512563210	9840	9840	9840	9840	1122
620	20230906	093900	501522730	9840	9840	9840	9830	344
621	20230906	093800	498138380	9850	9880	9880	9850	2225
622	20230906	093700	476196160	9880	9890	9890	9880	1206
623	20230906	093600	464280530	9890	9890	9890	9890	7
624	20230906	093500	464211300	9890	9890	9890	9890	1920
625	20230906	093400	445222500	9900	9900	9900	9900	71
626	20230906	093300	444519600	9900	9910	9910	9900	942
627	20230906	093200	435190580	9910	9910	9910	9910	358
628	20230906	093100	431642800	9910	9910	9910	9910	102
629	20230906	093000	430631980	9920	9910	9920	9910	415
630	20230906	092900	426515280	9920	9910	9920	9910	145
631	20230906	092800	425076930	9910	9920	9930	9890	1613
632	20230906	092700	409106680	9920	9930	9930	9920	562
633	20230906	092600	403529640	9930	9920	9930	9920	2966
634	20230906	092500	374087260	9930	9900	9930	9890	4376
635	20230906	092400	330692990	9900	9900	9900	9890	720
636	20230906	092300	323566990	9900	9920	9920	9900	874
637	20230906	092200	314908320	9920	9860	9930	9860	9729
638	20230906	092100	218561890	9860	9860	9860	9860	176
639	20230906	092000	216826530	9860	9860	9860	9860	1252
640	20230906	091900	204481810	9860	9850	9860	9850	1000
641	20230906	091800	194622660	9850	9850	9860	9850	466
642	20230906	091700	190030910	9850	9850	9850	9840	949
643	20230906	091600	180687270	9850	9840	9850	9840	1395
644	20230906	091500	166958690	9850	9830	9850	9830	501
645	20230906	091400	162032840	9840	9820	9840	9820	543
646	20230906	091300	156700260	9830	9820	9830	9820	194
647	20230906	091200	154794970	9830	9850	9860	9830	1650
648	20230906	091100	138559810	9860	9860	9860	9860	185
649	20230906	091000	136735710	9860	9860	9860	9850	665
650	20230906	090900	130179910	9860	9870	9870	9850	727
651	20230906	090800	123012680	9860	9830	9860	9830	3451
652	20230906	090700	89018400	9820	9810	9820	9810	463
653	20230906	090600	84474370	9800	9810	9810	9800	1316
654	20230906	090500	71574410	9800	9800	9800	9800	959
655	20230906	090400	62176210	9800	9790	9800	9790	392
656	20230906	090300	58334910	9800	9810	9810	9800	1051
657	20230906	090200	48034860	9800	9830	9830	9800	2069
658	20230906	090100	27735000	9830	9810	9840	9810	613
659	20230906	090000	21707000	9800	9800	9800	9800	2215